Tencent Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 4.480 | 4.480 | 4.480 | 4.480 | 4.436 | 0 |
| 2026-04-30 | 4.480 | 4.500 | 4.420 | 4.480 | 4.436 | 231,801 |
| 2026-04-29 | 4.500 | 4.560 | 4.500 | 4.560 | 4.515 | 48,863 |
| 2026-04-28 | 4.500 | 4.520 | 4.480 | 4.480 | 4.436 | 300,181 |
| 2026-04-27 | 4.580 | 4.600 | 4.500 | 4.520 | 4.475 | 816,806 |
| 2026-04-24 | 4.640 | 4.700 | 4.640 | 4.700 | 4.654 | 351,141 |
| 2026-04-23 | 4.700 | 4.700 | 4.660 | 4.680 | 4.634 | 111,278 |
| 2026-04-22 | 4.760 | 4.760 | 4.720 | 4.760 | 4.713 | 136,879 |
| 2026-04-21 | 4.860 | 4.880 | 4.800 | 4.860 | 4.812 | 186,279 |
| 2026-04-20 | 4.860 | 4.920 | 4.860 | 4.900 | 4.852 | 124,815 |
| 2026-04-17 | 4.760 | 4.780 | 4.720 | 4.780 | 4.733 | 98,333 |
| 2026-04-16 | 4.740 | 4.800 | 4.720 | 4.800 | 4.753 | 144,903 |
| 2026-04-10 | 4.740 | 4.760 | 4.700 | 4.760 | 4.713 | 59,219 |
| 2026-04-09 | 4.760 | 4.800 | 4.740 | 4.800 | 4.753 | 289,796 |
| 2026-04-08 | 4.700 | 4.760 | 4.700 | 4.720 | 4.673 | 21,180 |
| 2026-04-07 | 4.700 | 4.720 | 4.700 | 4.720 | 4.673 | 13,761 |
| 2026-04-03 | 4.620 | 4.660 | 4.620 | 4.660 | 4.614 | 12,027 |
| 2026-04-02 | 4.640 | 4.700 | 4.600 | 4.640 | 4.594 | 61,797 |
| 2026-04-01 | 4.700 | 4.760 | 4.700 | 4.700 | 4.654 | 137,835 |
| 2026-03-31 | 4.620 | 4.680 | 4.600 | 4.640 | 4.594 | 58,603 |
| 2026-03-30 | 4.600 | 4.620 | 4.580 | 4.620 | 4.574 | 153,902 |
| 2026-03-27 | 4.700 | 4.760 | 4.700 | 4.740 | 4.693 | 70,288 |
| 2026-03-26 | 4.800 | 4.800 | 4.740 | 4.760 | 4.713 | 81,060 |
| 2026-03-25 | 4.880 | 4.880 | 4.780 | 4.880 | 4.832 | 43,285 |
| 2026-03-24 | 4.780 | 4.880 | 4.780 | 4.880 | 4.832 | 49,595 |
| 2026-03-23 | 4.820 | 4.820 | 4.740 | 4.760 | 4.713 | 112,966 |
| 2026-03-20 | 4.840 | 4.880 | 4.820 | 4.820 | 4.772 | 128,426 |
| 2026-03-19 | 4.940 | 4.940 | 4.880 | 4.880 | 4.832 | 253,989 |
| 2026-03-18 | 5.150 | 5.250 | 5.100 | 5.150 | 5.099 | 330,945 |
| 2026-03-17 | 5.300 | 5.300 | 5.150 | 5.200 | 5.149 | 123,137 |
| 2026-03-16 | 5.250 | 5.350 | 5.250 | 5.300 | 5.248 | 107,826 |
| 2026-03-13 | 5.150 | 5.200 | 5.150 | 5.200 | 5.149 | 87,359 |
| 2026-03-12 | 5.050 | 5.100 | 5.000 | 5.050 | 5.000 | 21,187 |
| 2026-03-11 | 5.150 | 5.200 | 5.000 | 5.000 | 4.951 | 72,275 |
| 2026-03-10 | 4.880 | 5.100 | 4.880 | 5.050 | 5.000 | 174,516 |
| 2026-03-09 | 4.760 | 4.860 | 4.720 | 4.780 | 4.733 | 133,765 |
| 2026-03-06 | 4.720 | 4.820 | 4.720 | 4.800 | 4.753 | 118,977 |
| 2026-03-05 | 4.680 | 4.700 | 4.620 | 4.660 | 4.614 | 61,512 |
| 2026-03-04 | 4.620 | 4.660 | 4.580 | 4.660 | 4.614 | 268,889 |
| 2026-03-02 | 4.600 | 4.720 | 4.600 | 4.660 | 4.614 | 178,746 |
| 2026-02-27 | 4.680 | 4.760 | 4.680 | 4.700 | 4.654 | 230,242 |
| 2026-02-26 | 4.700 | 4.700 | 4.620 | 4.640 | 4.594 | 117,440 |
| 2026-02-25 | 4.740 | 4.760 | 4.720 | 4.740 | 4.693 | 36,409 |
| 2026-02-24 | 4.720 | 4.740 | 4.680 | 4.720 | 4.673 | 226,720 |
| 2026-02-23 | 4.840 | 4.880 | 4.840 | 4.880 | 4.832 | 84,736 |
| 2026-02-20 | 4.760 | 4.780 | 4.720 | 4.760 | 4.713 | 88,434 |
| 2026-02-19 | 4.900 | 4.900 | 4.880 | 4.900 | 4.852 | 18,312 |
| 2026-02-18 | 4.860 | 4.880 | 4.860 | 4.860 | 4.812 | 38,538 |
| 2026-02-17 | 4.860 | 4.860 | 4.840 | 4.860 | 4.812 | 129,342 |
| 2026-02-16 | 4.820 | 4.860 | 4.800 | 4.860 | 4.812 | 121,071 |
| 2026-02-13 | 4.780 | 4.820 | 4.740 | 4.820 | 4.772 | 225,387 |
| 2026-02-12 | 4.820 | 4.860 | 4.780 | 4.840 | 4.792 | 350,907 |
| 2026-02-11 | 5.000 | 5.000 | 4.940 | 4.980 | 4.931 | 100,427 |
| 2026-02-10 | 5.050 | 5.100 | 4.980 | 5.000 | 4.951 | 189,592 |
| 2026-02-09 | 5.100 | 5.200 | 5.000 | 5.100 | 5.050 | 82,753 |
| 2026-02-06 | 5.150 | 5.150 | 5.050 | 5.100 | 5.050 | 181,586 |
| 2026-02-05 | 5.050 | 5.250 | 5.000 | 5.200 | 5.149 | 378,950 |
| 2026-02-04 | 5.200 | 5.250 | 5.100 | 5.250 | 5.198 | 368,378 |
| 2026-02-03 | 5.250 | 5.350 | 5.200 | 5.350 | 5.297 | 468,336 |
| 2026-02-02 | 5.550 | 5.600 | 5.450 | 5.550 | 5.495 | 377,341 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 0.0431 CNY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.